SHE:300706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	47.00	47.95	46.66	46.88	46.88	-0.91%	3,919,500
Sep 9, 2026	48.01	49.10	46.96	47.31	47.31	-0.61%	4,576,200
Sep 8, 2026	48.59	49.13	47.33	47.60	47.60	-2.06%	5,087,315
Sep 7, 2026	47.86	49.26	47.05	48.60	48.60	3.58%	6,390,500
Sep 4, 2026	49.23	50.10	46.40	46.92	46.92	-3.58%	5,861,200
Sep 3, 2026	49.38	49.43	48.00	48.66	48.66	-0.37%	4,633,500
Sep 2, 2026	49.00	49.31	48.21	48.84	48.84	-1.61%	4,598,960
Sep 1, 2026	51.91	52.15	49.18	49.64	49.64	-4.46%	6,792,100
Aug 31, 2026	49.89	52.24	49.54	51.96	51.96	1.42%	6,412,832
Aug 28, 2026	52.96	53.60	51.19	51.23	51.23	-2.83%	7,113,195
Aug 27, 2026	50.40	53.37	49.90	52.72	52.72	4.21%	9,367,680
Aug 26, 2026	51.93	52.25	49.55	50.59	50.59	-2.52%	8,098,800
Aug 25, 2026	51.30	52.80	49.36	51.90	51.90	-2.61%	9,534,427
Aug 24, 2026	53.43	54.16	51.74	53.29	53.29	1.66%	10,910,470
Aug 21, 2026	52.19	53.52	51.00	52.42	52.42	0.27%	5,714,600
Aug 20, 2026	53.72	53.86	51.70	52.28	52.28	-0.82%	6,675,660
Aug 19, 2026	55.00	56.20	52.38	52.71	52.71	-7.56%	9,616,000
Aug 18, 2026	58.05	58.53	55.96	57.02	57.02	-0.61%	9,792,905
Aug 17, 2026	54.05	57.78	53.80	57.37	57.37	6.36%	12,536,700
Aug 14, 2026	53.77	53.99	52.50	53.94	53.94	2.61%	7,195,100
Aug 13, 2026	55.09	55.46	52.57	52.57	52.57	-3.38%	10,958,570
Aug 12, 2026	53.49	55.60	53.04	54.41	54.41	2.60%	11,562,300
Aug 11, 2026	53.35	54.73	52.40	53.03	53.03	-2.09%	9,589,300
Aug 10, 2026	53.98	55.00	52.54	54.16	54.16	1.04%	13,222,900
Aug 7, 2026	50.69	54.06	50.05	53.60	53.60	4.91%	16,690,060
Aug 6, 2026	48.00	51.50	47.40	51.09	51.09	4.89%	15,517,500
Aug 5, 2026	45.21	49.38	45.16	48.71	48.71	7.74%	12,815,800
Aug 4, 2026	42.39	45.64	41.79	45.21	45.21	7.21%	10,312,800
Aug 3, 2026	43.97	44.30	41.70	42.17	42.17	-3.72%	9,221,200
Jul 31, 2026	45.98	47.40	43.73	43.80	43.80	4.04%	12,535,389
Jul 30, 2026	45.38	46.23	42.03	42.10	42.10	-8.32%	10,660,400
Jul 29, 2026	47.80	47.99	43.40	45.92	45.92	-3.22%	12,987,997
Jul 28, 2026	48.41	51.00	46.92	47.45	47.45	-4.33%	12,612,000
Jul 27, 2026	48.00	49.86	46.00	49.60	49.60	3.77%	9,688,400
Jul 24, 2026	48.36	49.65	47.52	47.80	47.80	-2.21%	8,726,000
Jul 23, 2026	50.07	50.70	48.32	48.88	48.88	-1.63%	9,932,861
Jul 22, 2026	50.04	52.08	49.18	49.69	49.69	-1.99%	17,102,097
Jul 21, 2026	45.91	50.91	39.51	50.70	50.70	14.89%	20,243,680
Jul 20, 2026	52.01	52.50	42.60	44.13	44.13	-12.14%	15,091,970
Jul 17, 2026	54.53	55.73	50.03	50.23	50.23	-9.27%	11,807,260
Jul 16, 2026	56.41	59.37	55.00	55.36	55.36	-6.45%	13,440,006
Jul 15, 2026	66.36	66.50	58.71	59.18	59.18	-9.30%	14,257,823
Jul 14, 2026	63.42	65.28	59.00	65.25	65.25	4.94%	15,572,788
Jul 13, 2026	64.67	66.60	61.80	62.18	62.18	-4.46%	15,012,000
Jul 10, 2026	73.98	75.66	65.00	65.08	65.08	-11.03%	22,762,437
Jul 9, 2026	69.51	73.88	66.80	73.15	73.15	7.42%	21,674,140
Jul 8, 2026	69.00	70.47	63.00	68.10	68.10	-1.35%	17,280,928
Jul 7, 2026	68.01	71.24	67.20	69.03	69.03	-0.58%	14,582,170
Jul 6, 2026	73.52	74.10	66.40	69.43	69.43	-4.06%	19,068,703
Jul 3, 2026	77.55	78.20	71.21	72.37	72.37	-6.17%	19,994,914